(Login BolsaPT & Canal Forex) |
|
 Staples - [Ticker: SPLS] |     | | Última Trade | 10,250 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-09-12 - 20:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,010 (+0,100%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 10,240 | PER | 0,00% | | Máximo | 10,260 | Pagamento Dividendo | | | Mínimo | 10,240 | Data Ex-Dividendo | | | Fecho Anterior | 10,240 | Yield | | | Volume | 9.785.997 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para SPLS de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 14,35 | 14,48 | 14,02 | 14,21 | 9.054.000 | | 2011-10-10 | 00:00:00 | 14,43 | 14,91 | 14,43 | 14,60 | 9.530.000 | | 2011-10-11 | 00:00:00 | 14,59 | 14,59 | 14,25 | 14,40 | 8.608.600 | | 2011-10-12 | 00:00:00 | 14,61 | 14,95 | 14,40 | 14,80 | 9.667.200 | | 2011-10-13 | 00:00:00 | 14,75 | 14,95 | 14,50 | 14,75 | 7.184.900 | | 2011-10-14 | 00:00:00 | 14,85 | 14,96 | 14,60 | 14,87 | 5.698.200 | | 2011-10-17 | 00:00:00 | 14,76 | 14,95 | 14,29 | 14,34 | 5.726.100 | | 2011-10-18 | 00:00:00 | 14,37 | 14,93 | 14,18 | 14,78 | 6.095.900 | | 2011-10-19 | 00:00:00 | 14,76 | 14,92 | 14,55 | 14,60 | 8.919.400 | | 2011-10-20 | 00:00:00 | 14,64 | 14,80 | 14,43 | 14,73 | 6.300.300 | | 2011-10-21 | 00:00:00 | 14,88 | 14,91 | 14,60 | 14,89 | 8.534.500 | | 2011-10-24 | 00:00:00 | 14,90 | 15,30 | 14,85 | 15,09 | 8.707.000 | | 2011-10-25 | 00:00:00 | 15,01 | 15,05 | 14,43 | 14,47 | 8.101.900 | | 2011-10-26 | 00:00:00 | 14,60 | 14,74 | 14,20 | 14,66 | 7.654.400 | | 2011-10-27 | 00:00:00 | 15,00 | 15,23 | 14,51 | 14,83 | 18.340.300 | | 2011-10-28 | 00:00:00 | 14,81 | 15,00 | 14,70 | 14,84 | 10.844.800 | | 2011-10-31 | 00:00:00 | 14,73 | 15,09 | 14,59 | 14,96 | 15.834.700 | | 2011-11-01 | 00:00:00 | 14,52 | 14,72 | 14,11 | 14,27 | 11.683.900 | | 2011-11-02 | 00:00:00 | 14,33 | 14,54 | 14,18 | 14,38 | 6.905.000 | | 2011-11-03 | 00:00:00 | 14,44 | 14,85 | 14,28 | 14,82 | 6.287.900 | | 2011-11-04 | 00:00:00 | 14,69 | 14,95 | 14,51 | 14,87 | 5.484.300 | | 2011-11-07 | 00:00:00 | 14,86 | 14,98 | 14,56 | 14,89 | 5.935.600 | | 2011-11-08 | 00:00:00 | 15,00 | 15,31 | 14,69 | 15,29 | 7.483.000 | | 2011-11-09 | 00:00:00 | 14,95 | 15,09 | 14,63 | 14,67 | 9.198.300 | | 2011-11-10 | 00:00:00 | 14,93 | 14,94 | 14,49 | 14,54 | 9.267.400 | | 2011-11-11 | 00:00:00 | 14,66 | 15,52 | 14,66 | 15,43 | 9.561.300 | | 2011-11-14 | 00:00:00 | 15,30 | 15,55 | 15,11 | 15,37 | 9.987.400 | | 2011-11-15 | 00:00:00 | 14,55 | 14,93 | 14,27 | 14,81 | 19.495.200 | | 2011-11-16 | 00:00:00 | 14,59 | 14,96 | 14,37 | 14,40 | 10.187.900 | | 2011-11-17 | 00:00:00 | 14,40 | 14,49 | 13,96 | 14,08 | 11.144.500 | | 2011-11-18 | 00:00:00 | 14,05 | 14,19 | 13,99 | 14,10 | 9.714.400 | | 2011-11-21 | 00:00:00 | 13,92 | 14,10 | 13,77 | 14,00 | 9.690.600 | | 2011-11-22 | 00:00:00 | 13,87 | 14,12 | 13,85 | 14,12 | 10.855.000 | | 2011-11-23 | 00:00:00 | 14,00 | 14,01 | 13,85 | 13,85 | 9.502.900 | | 2011-11-25 | 00:00:00 | 13,74 | 13,93 | 13,68 | 13,68 | 3.753.600 | | 2011-11-28 | 00:00:00 | 14,03 | 14,10 | 13,87 | 14,08 | 10.867.100 | | 2011-11-29 | 00:00:00 | 14,09 | 14,41 | 14,06 | 14,24 | 9.800.700 | | 2011-11-30 | 00:00:00 | 14,57 | 14,69 | 14,32 | 14,41 | 12.945.000 | | 2011-12-01 | 00:00:00 | 14,40 | 14,68 | 14,29 | 14,32 | 9.245.600 | | 2011-12-02 | 00:00:00 | 14,40 | 14,54 | 14,31 | 14,33 | 8.106.100 | | 2011-12-05 | 00:00:00 | 15,10 | 15,19 | 14,49 | 15,13 | 12.202.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
